Options Chain for TESLA INC COM (TSLA) - $381.63 as of 5/1/2026 3:45:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 308.80 | 313.60 | 311.20 | % | 3.89 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 90.00 | 298.85 | 303.65 | 301.25 | % | 3.35 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 100.00 | 289.05 | 293.55 | 291.30 | % | 2.91 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 110.00 | 279.35 | 283.40 | 281.38 | % | 2.56 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 120.00 | 269.40 | 273.45 | 271.43 | % | 2.26 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 130.00 | 259.45 | 263.50 | 261.48 | % | 2.01 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 140.00 | 249.50 | 253.60 | 251.55 | % | 1.80 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 150.00 | 239.65 | 243.55 | 241.60 | % | 1.61 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 160.00 | 229.65 | 233.70 | 231.68 | % | 1.45 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 170.00 | 219.75 | 223.75 | 221.75 | % | 1.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 180.00 | 209.80 | 213.85 | 211.83 | % | 1.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 190.00 | 199.90 | 203.90 | 201.90 | % | 1.06 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 200.00 | 190.05 | 193.90 | 191.98 | % | 0.96 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 210.00 | 180.05 | 184.05 | 182.05 | % | 0.87 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 220.00 | 170.15 | 174.15 | 172.15 | % | 0.78 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 230.00 | 160.25 | 164.20 | 162.23 | 166.17 | % | 0.71 | 2 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 240.00 | 150.35 | 154.30 | 152.33 | % | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 250.00 | 140.55 | 144.30 | 142.43 | % | 0.57 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 255.00 | 135.55 | 139.45 | 137.50 | % | 0.54 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 260.00 | 130.60 | 134.50 | 132.55 | % | 0.51 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 265.00 | 125.70 | 129.55 | 127.63 | % | 0.48 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 270.00 | 120.80 | 124.60 | 122.70 | % | 0.45 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.08 | 5/1/2026 4:00:07 PM EST | |||
| 275.00 | 116.00 | 119.55 | 117.78 | % | 0.43 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.08 | 5/1/2026 4:00:07 PM EST | |||
| 280.00 | 111.05 | 114.75 | 112.90 | % | 0.40 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.09 | 5/1/2026 4:00:07 PM EST | |||
| 285.00 | 106.20 | 109.80 | 108.00 | % | 0.38 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.10 | 5/1/2026 4:00:07 PM EST | |||
| 290.00 | 101.40 | 104.90 | 103.15 | % | 0.36 | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.11 | 5/1/2026 4:00:07 PM EST | |||
| 295.00 | 96.60 | 99.95 | 98.28 | % | 0.33 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.12 | 5/1/2026 4:00:07 PM EST | |||
| 300.00 | 91.95 | 95.00 | 93.48 | 96.92 | % | 0.31 | 2 | 0 | 0.44 | 0.94 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 305.00 | 87.20 | 90.25 | 88.73 | 92.00 | +23.64 | +34.59% | 0.29 | 1 | 1 | 0.45 | 0.94 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 310.00 | 82.55 | 85.35 | 83.95 | 85.36 | % | 0.27 | 3 | 0 | 0.46 | 0.93 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 315.00 | 77.95 | 80.60 | 79.28 | % | 0.25 | 0 | 0 | 0.45 | 0.91 | 0.00 | -0.16 | 5/1/2026 4:00:07 PM EST | |||
| 320.00 | 73.30 | 76.00 | 74.65 | % | 0.23 | 0 | 0 | 0.44 | 0.90 | 0.00 | -0.17 | 5/1/2026 4:00:07 PM EST | |||
| 325.00 | 68.85 | 71.35 | 70.10 | 74.10 | % | 0.22 | 2 | 0 | 0.44 | 0.89 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 330.00 | 64.25 | 66.95 | 65.60 | 70.28 | +12.76 | +22.19% | 0.20 | 6 | 5 | 0.44 | 0.87 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 335.00 | 59.90 | 62.55 | 61.23 | 49.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.43 | 0.86 | 0.00 | -0.20 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 340.00 | 55.75 | 58.00 | 56.88 | % | 0.17 | 0 | 0 | 0.43 | 0.84 | 0.00 | -0.21 | 5/1/2026 4:00:07 PM EST | |||
| 345.00 | 51.60 | 54.00 | 52.80 | 43.85 | +5.19 | +13.43% | 0.15 | 1 | 3 | 0.42 | 0.82 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 350.00 | 47.90 | 49.95 | 48.93 | 49.40 | +10.64 | +27.46% | 0.14 | 10 | 11 | 0.42 | 0.80 | 0.00 | -0.23 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 355.00 | 43.60 | 46.15 | 44.88 | 34.66 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.42 | 0.78 | 0.01 | -0.24 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 360.00 | 39.90 | 42.45 | 41.18 | 41.83 | % | 0.11 | 2 | 0 | 0.41 | 0.75 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 365.00 | 36.35 | 38.90 | 37.63 | 38.22 | +7.12 | +22.90% | 0.10 | 8 | 13 | 0.41 | 0.72 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 370.00 | 33.55 | 34.80 | 34.18 | 35.01 | +8.61 | +32.62% | 0.09 | 35 | 14 | 0.41 | 0.69 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 375.00 | 30.25 | 31.70 | 30.98 | 32.45 | +7.61 | +30.64% | 0.08 | 7 | 32 | 0.41 | 0.66 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 380.00 | 27.30 | 28.65 | 27.98 | 27.97 | +4.84 | +20.93% | 0.07 | 51 | 34 | 0.40 | 0.62 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 385.00 | 24.65 | 25.90 | 25.28 | 27.76 | +7.38 | +36.22% | 0.07 | 468 | 455 | 0.40 | 0.59 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 390.00 | 22.50 | 23.00 | 22.75 | 22.56 | +4.42 | +24.37% | 0.06 | 509 | 28 | 0.40 | 0.55 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 395.00 | 19.85 | 20.65 | 20.25 | 21.10 | +5.01 | +31.14% | 0.05 | 63 | 14 | 0.40 | 0.51 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 400.00 | 18.00 | 18.30 | 18.15 | 17.97 | +3.62 | +25.23% | 0.05 | 300 | 37 | 0.40 | 0.47 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 405.00 | 16.00 | 16.30 | 16.15 | 16.02 | +3.42 | +27.15% | 0.04 | 37 | 22 | 0.40 | 0.43 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 410.00 | 14.20 | 14.50 | 14.35 | 14.25 | +2.18 | +18.07% | 0.03 | 110 | 86 | 0.40 | 0.39 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 415.00 | 12.55 | 12.75 | 12.65 | 13.20 | +2.42 | +22.45% | 0.03 | 73 | 8 | 0.40 | 0.36 | 0.01 | -0.24 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 420.00 | 11.10 | 11.40 | 11.25 | 11.25 | +2.25 | +25.00% | 0.03 | 162 | 45 | 0.41 | 0.32 | 0.01 | -0.23 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 425.00 | 9.80 | 10.00 | 9.90 | 10.23 | +1.88 | +22.52% | 0.02 | 67 | 8 | 0.41 | 0.29 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 430.00 | 8.60 | 8.90 | 8.75 | 8.60 | +0.94 | +12.28% | 0.02 | 68 | 58 | 0.41 | 0.27 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 435.00 | 7.60 | 7.85 | 7.73 | 10.00 | +3.42 | +51.98% | 0.02 | 26 | 38 | 0.41 | 0.24 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 440.00 | 6.70 | 6.90 | 6.80 | 6.98 | +1.78 | +34.24% | 0.02 | 121 | 126 | 0.41 | 0.22 | 0.01 | -0.19 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 445.00 | 5.90 | 6.10 | 6.00 | 6.15 | +1.15 | +23.00% | 0.01 | 58 | 54 | 0.41 | 0.20 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 450.00 | 5.20 | 5.40 | 5.30 | 5.25 | % | 0.01 | 189 | 0 | 0.42 | 0.18 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 455.00 | 4.55 | 4.75 | 4.65 | 5.90 | % | 0.01 | 39 | 0 | 0.42 | 0.16 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 460.00 | 4.00 | 4.20 | 4.10 | 4.10 | % | 0.01 | 118 | 0 | 0.42 | 0.15 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 465.00 | 3.55 | 3.70 | 3.63 | 3.80 | % | 0.01 | 26 | 0 | 0.42 | 0.14 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 470.00 | 3.15 | 3.30 | 3.23 | 3.21 | % | 0.01 | 59 | 0 | 0.43 | 0.13 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 475.00 | 2.80 | 2.91 | 2.86 | 3.05 | % | 0.01 | 84 | 0 | 0.43 | 0.12 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 480.00 | 2.49 | 2.58 | 2.54 | 2.71 | % | 0.01 | 74 | 0 | 0.44 | 0.11 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 485.00 | 2.21 | 2.31 | 2.26 | 3.05 | % | 0.00 | 43 | 0 | 0.44 | 0.10 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 490.00 | 1.97 | 2.07 | 2.02 | 2.09 | % | 0.00 | 74 | 0 | 0.44 | 0.09 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 495.00 | 1.76 | 1.85 | 1.81 | 2.02 | % | 0.00 | 6 | 0 | 0.45 | 0.09 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 500.00 | 1.59 | 1.68 | 1.64 | 1.83 | % | 0.00 | 54 | 0 | 0.45 | 0.08 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 505.00 | 1.43 | 1.52 | 1.48 | 1.85 | % | 0.00 | 2 | 0 | 0.46 | 0.08 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 510.00 | 1.30 | 1.38 | 1.34 | 1.63 | % | 0.00 | 67 | 0 | 0.46 | 0.07 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 515.00 | 1.19 | 1.26 | 1.23 | 1.62 | % | 0.00 | 17 | 0 | 0.47 | 0.07 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 520.00 | 1.08 | 1.16 | 1.12 | 1.47 | % | 0.00 | 35 | 0 | 0.47 | 0.06 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 525.00 | 1.00 | 1.07 | 1.04 | 1.11 | % | 0.00 | 26 | 0 | 0.48 | 0.06 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 530.00 | 0.93 | 0.99 | 0.96 | 1.09 | % | 0.00 | 1 | 0 | 0.48 | 0.05 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 535.00 | 0.86 | 0.92 | 0.89 | 1.00 | % | 0.00 | 4 | 0 | 0.49 | 0.05 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 540.00 | 0.80 | 0.87 | 0.84 | 0.96 | % | 0.00 | 3 | 0 | 0.49 | 0.05 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 545.00 | 0.75 | 0.81 | 0.78 | 1.07 | % | 0.00 | 3 | 0 | 0.50 | 0.04 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 550.00 | 0.71 | 0.76 | 0.74 | 0.95 | % | 0.00 | 12 | 0 | 0.51 | 0.04 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 555.00 | 0.66 | 0.72 | 0.69 | 0.84 | % | 0.00 | 1 | 0 | 0.51 | 0.04 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 560.00 | 0.63 | 0.68 | 0.66 | 0.85 | % | 0.00 | 2 | 0 | 0.52 | 0.03 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 565.00 | 0.59 | 0.65 | 0.62 | 0.76 | % | 0.00 | 1 | 0 | 0.53 | 0.03 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 570.00 | 0.56 | 0.62 | 0.59 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 575.00 | 0.54 | 0.59 | 0.57 | 0.75 | % | 0.00 | 1 | 0 | 0.54 | 0.03 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 580.00 | 0.51 | 0.56 | 0.54 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 585.00 | 0.48 | 0.54 | 0.51 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 590.00 | 0.46 | 0.52 | 0.49 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 595.00 | 0.44 | 0.50 | 0.47 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 600.00 | 0.42 | 0.48 | 0.45 | 0.59 | % | 0.00 | 7 | 0 | 0.57 | 0.02 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 605.00 | 0.40 | 0.46 | 0.43 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 610.00 | 0.39 | 0.44 | 0.42 | 0.52 | % | 0.00 | 4 | 0 | 0.58 | 0.01 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 615.00 | 0.38 | 0.43 | 0.41 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 620.00 | 0.36 | 0.41 | 0.39 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 625.00 | 0.35 | 0.40 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 630.00 | 0.33 | 0.39 | 0.36 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 640.00 | 0.31 | 0.36 | 0.34 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 650.00 | 0.29 | 0.34 | 0.32 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 660.00 | 0.27 | 0.32 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 670.00 | 0.25 | 0.30 | 0.28 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 680.00 | 0.23 | 0.28 | 0.26 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 690.00 | 0.22 | 0.27 | 0.25 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 700.00 | 0.20 | 0.25 | 0.23 | 0.25 | % | 0.00 | 55 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 710.00 | 0.19 | 0.24 | 0.22 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 720.00 | 0.18 | 0.23 | 0.21 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 730.00 | 0.17 | 0.22 | 0.20 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 740.00 | 0.15 | 0.20 | 0.18 | 0.21 | % | 0.00 | 1 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 110.00 | 0.01 | 0.08 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 120.00 | 0.02 | 0.09 | 0.06 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 130.00 | 0.02 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 140.00 | 0.05 | 0.12 | 0.09 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 150.00 | 0.06 | 0.13 | 0.10 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 160.00 | 0.08 | 0.15 | 0.12 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 170.00 | 0.10 | 0.18 | 0.14 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 180.00 | 0.13 | 0.20 | 0.17 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 190.00 | 0.15 | 0.24 | 0.20 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 200.00 | 0.18 | 0.28 | 0.23 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 210.00 | 0.20 | 0.29 | 0.25 | 0.23 | % | 0.00 | 6 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 220.00 | 0.26 | 0.36 | 0.31 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 230.00 | 0.31 | 0.38 | 0.35 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 240.00 | 0.37 | 0.43 | 0.40 | 0.41 | % | 0.00 | 1 | 0 | 0.68 | 0.00 | 0.00 | -0.04 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 250.00 | 0.44 | 0.50 | 0.47 | 0.46 | % | 0.00 | 6 | 0 | 0.64 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 255.00 | 0.47 | 0.54 | 0.51 | 0.54 | % | 0.00 | 1 | 0 | 0.63 | -0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 260.00 | 0.53 | 0.58 | 0.56 | 0.58 | % | 0.00 | 4 | 0 | 0.61 | -0.01 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 265.00 | 0.57 | 0.64 | 0.61 | 0.58 | % | 0.00 | 3 | 0 | 0.59 | -0.02 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 270.00 | 0.62 | 0.70 | 0.66 | 0.62 | % | 0.00 | 4 | 0 | 0.58 | -0.02 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 275.00 | 0.70 | 0.76 | 0.73 | 0.66 | % | 0.00 | 2 | 0 | 0.56 | -0.02 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 280.00 | 0.77 | 0.84 | 0.81 | 0.94 | % | 0.00 | 1 | 0 | 0.55 | -0.03 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 285.00 | 0.86 | 0.94 | 0.90 | 0.89 | % | 0.00 | 38 | 0 | 0.53 | -0.03 | 0.00 | -0.10 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 290.00 | 0.97 | 1.05 | 1.01 | 1.03 | % | 0.00 | 28 | 0 | 0.52 | -0.04 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 295.00 | 1.11 | 1.18 | 1.15 | 1.15 | % | 0.00 | 48 | 0 | 0.51 | -0.05 | 0.00 | -0.12 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 300.00 | 1.26 | 1.34 | 1.30 | 1.35 | % | 0.00 | 11 | 0 | 0.49 | -0.06 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 305.00 | 1.47 | 1.55 | 1.51 | 1.50 | -0.85 | -36.17% | 0.00 | 13 | 3 | 0.48 | -0.07 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 310.00 | 1.70 | 1.78 | 1.74 | 1.65 | -0.57 | -25.68% | 0.01 | 7 | 5 | 0.47 | -0.07 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 315.00 | 1.98 | 2.09 | 2.04 | 2.00 | -0.51 | -20.32% | 0.01 | 9 | 3 | 0.47 | -0.09 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 320.00 | 2.33 | 2.44 | 2.39 | 2.44 | -0.62 | -20.27% | 0.01 | 78 | 12 | 0.46 | -0.10 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 325.00 | 2.74 | 2.86 | 2.80 | 2.81 | -0.79 | -21.95% | 0.01 | 21 | 28 | 0.45 | -0.11 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 330.00 | 3.20 | 3.40 | 3.30 | 3.39 | -0.96 | -22.07% | 0.01 | 125 | 21 | 0.44 | -0.13 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 335.00 | 3.80 | 4.00 | 3.90 | 3.89 | -1.13 | -22.51% | 0.01 | 79 | 14 | 0.44 | -0.14 | 0.00 | -0.20 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 340.00 | 4.45 | 4.70 | 4.58 | 4.46 | -1.24 | -21.76% | 0.01 | 98 | 32 | 0.43 | -0.16 | 0.00 | -0.21 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 345.00 | 5.30 | 5.50 | 5.40 | 5.14 | -1.56 | -23.29% | 0.02 | 53 | 33 | 0.43 | -0.18 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 350.00 | 6.25 | 6.45 | 6.35 | 6.35 | -1.91 | -23.13% | 0.02 | 71 | 34 | 0.42 | -0.20 | 0.00 | -0.23 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 355.00 | 7.30 | 7.55 | 7.43 | 7.20 | -2.44 | -25.32% | 0.02 | 57 | 20 | 0.42 | -0.22 | 0.01 | -0.24 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 360.00 | 8.60 | 8.85 | 8.73 | 8.65 | -2.25 | -20.65% | 0.02 | 710 | 13 | 0.42 | -0.25 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 365.00 | 10.00 | 10.30 | 10.15 | 10.15 | -2.30 | -18.48% | 0.03 | 171 | 9 | 0.41 | -0.28 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 370.00 | 11.65 | 11.90 | 11.78 | 11.75 | -2.27 | -16.20% | 0.03 | 74 | 3 | 0.41 | -0.31 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 375.00 | 13.45 | 13.70 | 13.58 | 13.52 | -3.67 | -21.35% | 0.04 | 46 | 30 | 0.41 | -0.34 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 380.00 | 15.45 | 15.75 | 15.60 | 15.52 | -4.08 | -20.82% | 0.04 | 38 | 15 | 0.41 | -0.38 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 385.00 | 17.65 | 18.00 | 17.83 | 17.56 | -4.69 | -21.08% | 0.05 | 69 | 10 | 0.41 | -0.41 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 390.00 | 20.05 | 20.40 | 20.23 | 19.85 | -5.98 | -23.16% | 0.05 | 75 | 1 | 0.41 | -0.45 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 395.00 | 22.65 | 23.05 | 22.85 | 22.80 | -5.20 | -18.58% | 0.06 | 83 | 1 | 0.41 | -0.49 | 0.01 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 400.00 | 25.10 | 26.55 | 25.83 | 25.70 | -4.07 | -13.68% | 0.06 | 13 | 3 | 0.41 | -0.53 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 405.00 | 28.05 | 29.20 | 28.63 | 33.52 | -0.98 | -2.85% | 0.07 | 1 | 2 | 0.41 | -0.57 | 0.01 | -0.26 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 410.00 | 31.35 | 32.70 | 32.03 | 37.71 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.41 | -0.61 | 0.01 | -0.25 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 415.00 | 34.15 | 36.40 | 35.28 | 32.02 | % | 0.09 | 1 | 0 | 0.41 | -0.64 | 0.01 | -0.24 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 420.00 | 37.70 | 40.00 | 38.85 | 52.22 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | -0.68 | 0.01 | -0.23 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 425.00 | 41.75 | 43.60 | 42.68 | 40.33 | -11.67 | -22.45% | 0.10 | 2 | 5 | 0.41 | -0.71 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 430.00 | 44.75 | 47.90 | 46.33 | 44.50 | % | 0.11 | 2 | 0 | 0.41 | -0.73 | 0.01 | -0.21 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 435.00 | 48.75 | 51.85 | 50.30 | 49.50 | -5.96 | -10.75% | 0.12 | 8 | 2 | 0.42 | -0.76 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 440.00 | 53.10 | 55.95 | 54.53 | 61.44 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.41 | -0.78 | 0.01 | -0.19 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 445.00 | 57.15 | 60.15 | 58.65 | 59.95 | -6.51 | -9.80% | 0.13 | 4 | 2 | 0.42 | -0.80 | 0.01 | -0.18 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 450.00 | 61.60 | 64.30 | 62.95 | % | 0.14 | 0 | 0 | 0.42 | -0.82 | 0.00 | -0.18 | 5/1/2026 4:00:07 PM EST | |||
| 455.00 | 63.95 | 70.45 | 67.20 | % | 0.15 | 0 | 0 | 0.42 | -0.84 | 0.00 | -0.17 | 5/1/2026 4:00:07 PM EST | |||
| 460.00 | 70.45 | 73.25 | 71.85 | % | 0.16 | 0 | 0 | 0.42 | -0.85 | 0.00 | -0.16 | 5/1/2026 4:00:07 PM EST | |||
| 465.00 | 75.05 | 77.75 | 76.40 | % | 0.16 | 0 | 0 | 0.42 | -0.86 | 0.00 | -0.15 | 5/1/2026 4:00:07 PM EST | |||
| 470.00 | 79.75 | 82.35 | 81.05 | % | 0.17 | 0 | 0 | 0.42 | -0.87 | 0.00 | -0.15 | 5/1/2026 4:00:07 PM EST | |||
| 475.00 | 84.20 | 87.25 | 85.73 | % | 0.18 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.14 | 5/1/2026 4:00:07 PM EST | |||
| 480.00 | 88.80 | 92.15 | 90.48 | % | 0.19 | 0 | 0 | 0.49 | -0.89 | 0.00 | -0.14 | 5/1/2026 4:00:07 PM EST | |||
| 485.00 | 93.55 | 96.90 | 95.23 | % | 0.20 | 0 | 0 | 0.50 | -0.90 | 0.00 | -0.13 | 5/1/2026 4:00:07 PM EST | |||
| 490.00 | 98.35 | 101.70 | 100.03 | 101.50 | % | 0.20 | 2 | 0 | 0.51 | -0.91 | 0.00 | -0.13 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 495.00 | 103.20 | 106.55 | 104.88 | % | 0.21 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.12 | 5/1/2026 4:00:07 PM EST | |||
| 500.00 | 108.20 | 111.30 | 109.75 | % | 0.22 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.12 | 5/1/2026 4:00:07 PM EST | |||
| 505.00 | 112.95 | 116.30 | 114.63 | % | 0.23 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.11 | 5/1/2026 4:00:07 PM EST | |||
| 510.00 | 117.85 | 121.20 | 119.53 | % | 0.23 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.11 | 5/1/2026 4:00:07 PM EST | |||
| 515.00 | 122.80 | 126.15 | 124.48 | % | 0.24 | 0 | 0 | 0.56 | -0.93 | 0.00 | -0.10 | 5/1/2026 4:00:07 PM EST | |||
| 520.00 | 127.70 | 131.10 | 129.40 | % | 0.25 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.10 | 5/1/2026 4:00:07 PM EST | |||
| 525.00 | 132.80 | 135.90 | 134.35 | % | 0.26 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.10 | 5/1/2026 4:00:07 PM EST | |||
| 530.00 | 137.60 | 141.00 | 139.30 | % | 0.26 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.09 | 5/1/2026 4:00:07 PM EST | |||
| 535.00 | 142.60 | 145.95 | 144.28 | % | 0.27 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.09 | 5/1/2026 4:00:07 PM EST | |||
| 540.00 | 147.55 | 150.95 | 149.25 | % | 0.28 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.08 | 5/1/2026 4:00:07 PM EST | |||
| 545.00 | 152.55 | 155.95 | 154.25 | % | 0.28 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.08 | 5/1/2026 4:00:07 PM EST | |||
| 550.00 | 157.65 | 160.80 | 159.23 | % | 0.29 | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 555.00 | 162.55 | 165.90 | 164.23 | % | 0.30 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 560.00 | 167.55 | 170.90 | 169.23 | % | 0.30 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 565.00 | 172.55 | 175.90 | 174.23 | % | 0.31 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 570.00 | 177.55 | 180.90 | 179.23 | % | 0.31 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.06 | 5/1/2026 4:00:07 PM EST | |||
| 575.00 | 182.65 | 185.80 | 184.23 | % | 0.32 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 580.00 | 187.55 | 190.90 | 189.23 | % | 0.33 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 585.00 | 192.55 | 195.90 | 194.23 | % | 0.33 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.05 | 5/1/2026 4:00:07 PM EST | |||
| 590.00 | 197.55 | 200.90 | 199.23 | % | 0.34 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 595.00 | 202.55 | 205.90 | 204.23 | % | 0.34 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 600.00 | 207.65 | 210.80 | 209.23 | % | 0.35 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.04 | 5/1/2026 4:00:07 PM EST | |||
| 605.00 | 212.55 | 215.90 | 214.23 | % | 0.35 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 610.00 | 217.55 | 220.90 | 219.23 | % | 0.36 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 615.00 | 222.55 | 225.90 | 224.23 | % | 0.36 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 620.00 | 227.55 | 230.90 | 229.23 | % | 0.37 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 625.00 | 232.65 | 235.80 | 234.23 | % | 0.37 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 630.00 | 237.55 | 240.90 | 239.23 | % | 0.38 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 640.00 | 247.55 | 250.90 | 249.23 | % | 0.39 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 650.00 | 257.65 | 260.80 | 259.23 | % | 0.40 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 660.00 | 267.55 | 270.90 | 269.23 | % | 0.41 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 670.00 | 277.55 | 280.90 | 279.23 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 680.00 | 287.55 | 290.90 | 289.23 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 690.00 | 297.55 | 300.90 | 299.23 | % | 0.43 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 700.00 | 307.65 | 310.80 | 309.23 | % | 0.44 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 710.00 | 317.50 | 320.90 | 319.20 | % | 0.45 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 720.00 | 327.50 | 330.90 | 329.20 | % | 0.46 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 730.00 | 337.65 | 340.85 | 339.25 | % | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 740.00 | 347.50 | 350.90 | 349.20 | % | 0.47 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST |